Aarons Holdings Company (NY: AAN )

24.24 USD -6.80 (-21.91%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 54.43 55.81 51.43 52.26 931,000 -2.50(-4.57%)
Oct 29, 2020 54.95 58.35 54.00 54.76 1,005,933 +0.04(+0.07%)
Oct 28, 2020 55.24 56.28 54.35 54.72 494,953 -1.65(-2.93%)
Oct 27, 2020 56.38 57.28 55.82 56.37 374,969 -0.29(-0.51%)
Oct 26, 2020 57.28 57.94 55.46 56.66 355,660 -1.72(-2.95%)
Oct 23, 2020 59.23 59.52 57.41 58.38 242,700 -0.33(-0.56%)
Oct 22, 2020 57.79 58.95 56.80 58.71 486,689 +1.56(+2.73%)
Oct 21, 2020 58.49 58.49 56.54 57.15 540,315 -1.34(-2.29%)
Oct 20, 2020 59.23 60.30 58.34 58.49 380,291 -0.32(-0.54%)
Oct 19, 2020 58.91 60.55 58.67 58.81 337,474 -0.42(-0.71%)
Oct 16, 2020 59.57 60.83 59.05 59.23 404,700 -0.26(-0.44%)
Oct 15, 2020 57.23 59.72 57.17 59.49 502,239 +1.49(+2.57%)
Oct 14, 2020 59.06 59.93 57.97 58.00 548,714 -1.07(-1.81%)
Oct 13, 2020 59.00 60.20 58.23 59.07 537,130 -0.02(-0.03%)
Oct 12, 2020 58.61 59.45 58.42 59.09 375,276 +0.42(+0.72%)
Oct 09, 2020 60.65 61.19 58.55 58.67 487,700 -1.06(-1.77%)
Oct 08, 2020 59.82 60.11 58.77 59.73 403,996 +0.67(+1.13%)
Oct 07, 2020 58.26 59.95 58.19 59.06 446,070 +1.50(+2.61%)
Oct 06, 2020 59.87 60.13 57.11 57.56 529,955 -1.43(-2.42%)
Oct 05, 2020 57.99 59.17 57.30 58.99 427,717 +1.89(+3.31%)
Oct 02, 2020 54.99 57.42 54.79 57.10 360,800 +0.92(+1.64%)
Oct 01, 2020 56.77 57.33 54.95 56.18 610,767 -0.47(-0.83%)
Sep 30, 2020 57.58 59.08 55.83 56.65 640,311 -0.63(-1.10%)
Sep 29, 2020 58.00 58.00 56.16 57.28 335,841 -0.56(-0.97%)
Sep 28, 2020 56.84 57.88 56.10 57.84 374,652 +2.16(+3.88%)
Sep 25, 2020 53.79 55.96 53.40 55.68 479,900 +1.28(+2.35%)
Sep 24, 2020 56.03 56.95 54.37 54.40 385,150 -1.81(-3.22%)
Sep 23, 2020 57.26 57.75 55.86 56.21 591,723 -0.73(-1.28%)
Sep 22, 2020 56.15 57.17 55.72 56.94 448,176 +1.35(+2.43%)
Sep 21, 2020 54.97 56.39 54.01 55.59 1,220,828 -0.59(-1.05%)
Sep 18, 2020 56.86 57.03 55.40 56.18 1,169,700 -0.57(-1.00%)
Sep 17, 2020 56.33 57.32 55.53 56.75 504,542 -0.50(-0.87%)
Sep 16, 2020 58.59 58.83 57.14 57.25 511,078 -1.12(-1.92%)
Sep 15, 2020 58.48 59.35 57.29 58.37 560,396 +0.19(+0.33%)
Sep 14, 2020 58.81 59.04 57.85 58.18 453,224 +0.04(+0.07%)
Sep 11, 2020 60.06 60.25 56.82 58.14 735,100 -1.04(-1.76%)
Sep 10, 2020 58.81 60.70 57.90 59.18 1,731,413 +4.03(+7.31%)
Sep 09, 2020 55.51 55.80 53.95 55.15 463,040 -0.14(-0.25%)
Sep 08, 2020 53.60 56.03 53.50 55.29 641,409 +0.62(+1.13%)
Sep 04, 2020 56.46 56.54 52.99 54.67 472,800 -0.96(-1.73%)
Sep 03, 2020 57.76 57.99 54.89 55.63 648,847 -1.79(-3.12%)
Sep 02, 2020 57.18 57.54 55.55 57.42 512,922 +0.87(+1.54%)
Sep 01, 2020 55.62 57.55 55.24 56.55 474,971 +0.66(+1.18%)
Aug 31, 2020 57.09 57.44 54.25 55.89 927,130 -1.03(-1.81%)
Aug 28, 2020 57.24 58.44 56.42 56.92 678,400 +0.00(+0.00%)
Aug 27, 2020 57.00 58.33 56.31 56.92 429,207 +0.48(+0.85%)
Aug 26, 2020 56.96 57.71 56.17 56.44 338,293 -0.51(-0.90%)
Aug 25, 2020 58.44 58.65 56.91 56.95 385,055 -1.15(-1.98%)
Aug 24, 2020 57.50 58.21 56.82 58.10 673,241 +1.38(+2.43%)
Aug 21, 2020 56.23 57.97 56.02 56.72 666,500 +0.00(+0.00%)
Aug 20, 2020 56.18 57.93 56.18 56.72 384,575 -0.25(-0.44%)
Aug 19, 2020 56.90 57.34 55.75 56.97 462,732 +0.34(+0.60%)
Aug 18, 2020 57.00 57.25 55.73 56.63 553,250 -0.73(-1.27%)
Aug 17, 2020 58.74 58.99 57.15 57.36 446,280 -1.10(-1.88%)
Aug 14, 2020 57.99 58.81 57.43 58.46 328,100 +0.05(+0.09%)
Aug 13, 2020 58.58 59.46 57.21 58.41 844,386 -0.79(-1.33%)
Aug 12, 2020 58.22 59.90 57.65 59.20 1,728,518 +1.94(+3.39%)
Aug 11, 2020 57.71 58.76 57.12 57.26 1,041,822 +0.41(+0.72%)
Aug 10, 2020 54.95 57.37 54.72 56.85 1,248,200 +2.23(+4.08%)
Aug 07, 2020 53.99 54.69 53.57 54.62 675,700 +0.31(+0.57%)
Aug 06, 2020 53.93 54.73 53.04 54.31 707,647 +0.43(+0.80%)
Aug 05, 2020 52.70 54.12 51.50 53.88 920,634 +1.67(+3.20%)
Aug 04, 2020 51.57 52.94 51.46 52.21 646,402 +0.61(+1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.